Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aegon N.V. ADR
(NY:
AEG
)
6.460
+0.050 (+0.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2003
8.417
8.508
8.394
8.480
345,572
+0.11(+1.30%)
Dec 30, 2003
8.354
8.405
8.331
8.371
342,954
+0.01(+0.14%)
Dec 29, 2003
8.211
8.360
8.211
8.360
756,069
+0.34(+4.21%)
Dec 26, 2003
7.964
8.056
7.964
8.021
313,109
+0.00(+0.00%)
Dec 24, 2003
8.079
8.102
8.004
8.021
207,692
-0.03(-0.36%)
Dec 23, 2003
8.073
8.090
7.999
8.050
350,633
-0.07(-0.85%)
Dec 22, 2003
8.056
8.119
8.021
8.119
388,855
+0.06(+0.71%)
Dec 19, 2003
8.027
8.085
8.016
8.062
446,800
-0.03(-0.42%)
Dec 18, 2003
7.913
8.107
7.913
8.096
698,998
+0.14(+1.73%)
Dec 17, 2003
7.913
7.964
7.890
7.958
505,791
-0.12(-1.49%)
Dec 16, 2003
8.033
8.107
7.993
8.079
763,749
+0.15(+1.88%)
Dec 15, 2003
8.136
8.136
7.918
7.930
515,740
-0.03(-0.43%)
Dec 12, 2003
7.999
7.999
7.838
7.964
506,490
+0.05(+0.65%)
Dec 11, 2003
7.775
7.924
7.752
7.913
498,112
+0.06(+0.73%)
Dec 10, 2003
7.832
7.936
7.769
7.855
618,539
-0.03(-0.36%)
Dec 09, 2003
8.067
8.039
7.850
7.884
446,102
-0.18(-2.27%)
Dec 08, 2003
7.901
8.044
7.901
8.067
450,290
+0.13(+1.59%)
Dec 05, 2003
7.890
8.033
7.890
7.941
452,385
-0.04(-0.50%)
Dec 04, 2003
8.004
8.039
7.936
7.981
409,799
-0.10(-1.21%)
Dec 03, 2003
8.096
8.159
8.027
8.079
929,554
+0.16(+2.03%)
Dec 02, 2003
7.895
7.981
7.895
7.918
667,931
-0.02(-0.22%)
Dec 01, 2003
7.844
7.941
7.827
7.936
779,806
+0.30(+3.90%)
Nov 28, 2003
7.592
7.683
7.592
7.638
232,824
-0.07(-0.89%)
Nov 26, 2003
7.683
7.712
7.580
7.706
495,669
+0.18(+2.44%)
Nov 25, 2003
7.580
7.592
7.449
7.523
566,703
-0.05(-0.68%)
Nov 24, 2003
7.483
7.586
7.483
7.575
832,863
+0.23(+3.12%)
Nov 21, 2003
7.282
7.345
7.277
7.345
446,276
+0.06(+0.87%)
Nov 20, 2003
7.208
7.357
7.179
7.282
677,181
-0.19(-2.53%)
Nov 19, 2003
7.385
7.471
7.345
7.471
443,658
+0.03(+0.46%)
Nov 18, 2003
7.534
7.534
7.403
7.437
746,121
-0.08(-1.07%)
Nov 17, 2003
7.552
7.552
7.391
7.517
1,135,501
-0.22(-2.89%)
Nov 14, 2003
7.832
7.855
7.712
7.741
555,358
-0.15(-1.89%)
Nov 13, 2003
7.878
7.890
7.844
7.890
516,961
+0.05(+0.66%)
Nov 12, 2003
7.735
7.878
7.729
7.838
1,006,697
+0.13(+1.63%)
Nov 11, 2003
7.729
7.769
7.672
7.712
411,195
-0.09(-1.17%)
Nov 10, 2003
7.781
7.861
7.746
7.804
1,085,236
+0.05(+0.67%)
Nov 07, 2003
7.815
7.861
7.735
7.752
1,580,207
+0.11(+1.42%)
Nov 06, 2003
7.712
7.712
7.552
7.643
890,459
-0.07(-0.97%)
Nov 05, 2003
7.729
7.764
7.603
7.718
2,397,363
-0.09(-1.10%)
Nov 04, 2003
7.815
7.850
7.764
7.804
990,640
+0.06(+0.81%)
Nov 03, 2003
7.517
7.746
7.683
7.741
992,472
+0.22(+2.97%)
Oct 31, 2003
7.506
7.557
7.477
7.517
1,182,624
+0.14(+1.86%)
Oct 30, 2003
7.288
7.471
7.380
7.380
978,248
+0.09(+1.26%)
Oct 29, 2003
7.242
7.294
7.231
7.288
496,716
+0.00(+0.00%)
Oct 28, 2003
7.162
7.300
7.151
7.288
762,004
+0.07(+0.95%)
Oct 27, 2003
7.214
7.277
7.202
7.219
409,799
+0.09(+1.20%)
Oct 24, 2003
7.156
7.225
7.076
7.133
433,885
+0.03(+0.40%)
Oct 23, 2003
7.059
7.145
7.030
7.105
400,724
-0.01(-0.16%)
Oct 22, 2003
7.179
7.219
7.088
7.116
606,496
-0.29(-3.87%)
Oct 21, 2003
7.431
7.506
7.403
7.403
667,058
+0.01(+0.08%)
Oct 20, 2003
7.340
7.408
7.271
7.397
463,380
+0.07(+1.02%)
Oct 17, 2003
7.345
7.374
7.288
7.322
734,428
-0.02(-0.31%)
Oct 16, 2003
7.305
7.374
7.300
7.345
867,595
+0.01(+0.16%)
Oct 15, 2003
7.460
7.460
7.294
7.334
687,479
-0.08(-1.08%)
Oct 14, 2003
7.363
7.397
7.294
7.414
579,967
-0.09(-1.15%)
Oct 13, 2003
7.391
7.540
7.449
7.500
519,056
+0.11(+1.47%)
Oct 10, 2003
7.374
7.420
7.363
7.391
486,942
+0.12(+1.65%)
Oct 09, 2003
7.139
7.345
7.248
7.271
815,061
+0.13(+1.85%)
Oct 08, 2003
7.162
7.214
7.047
7.139
795,688
-0.02(-0.32%)
Oct 07, 2003
7.088
7.162
7.013
7.162
854,680
-0.03(-0.40%)
Oct 06, 2003
7.345
7.208
7.162
7.191
1,002,857
-0.15(-2.11%)
Oct 03, 2003
7.208
7.357
7.208
7.345
1,239,870
+0.40(+5.78%)
Oct 02, 2003
6.910
7.019
6.887
6.944
652,572
-0.05(-0.74%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.